$GAIN Historical Data

$GAIN Page 19
Download
Date Close Price change Market cap Trading volume
Mar 14, 12 AM $ 4.25
+0.89%
$ 42.49 million $ 266,486
Mar 13, 11 PM $ 4.23
+3.28%
$ 42.28 million $ 248,817
Mar 13, 10 PM $ 4.09
-2.49%
$ 40.94 million $ 230,108
Mar 13, 9 PM $ 4.2
-0.01%
$ 41.98 million $ 208,761
Mar 13, 8 PM $ 4.2
-0.02%
$ 41.98 million $ 191,945
Mar 13, 7 PM $ 4.2
+0.41%
$ 41.98 million $ 179,838
Mar 13, 6 PM $ 4.18
-1.02%
$ 41.81 million $ 164,169
Mar 13, 5 PM $ 4.23
-0.07%
$ 42.33 million $ 144,026
Mar 13, 4 PM $ 4.22
+0.67%
$ 42.25 million $ 128,953
Mar 13, 3 PM $ 4.2
-7.57%
$ 41.97 million $ 113,070
Mar 13, 2 PM $ 4.54
+1.92%
$ 45.41 million $ 87,434
Mar 13, 1 PM $ 4.45
+1.99%
$ 44.54 million $ 70,986
Mar 13, 12 PM $ 4.35
+2.64%
$ 43.49 million $ 53,519
Mar 13, 11 AM $ 4.23
+1.97%
$ 42.34 million $ 50,097
Mar 13, 10 AM $ 4.12
-6.84%
$ 41.25 million $ 48,004
Mar 13, 9 AM $ 4.43
+1.79%
$ 44.3 million $ 37,603
Mar 13, 8 AM $ 4.35
+2.07%
$ 43.5 million $ 36,229
Mar 13, 7 AM $ 4.24
-4.01%
$ 42.38 million $ 34,225
Mar 13, 6 AM $ 4.42
+1.48%
$ 44.15 million $ 25,746
Mar 13, 5 AM $ 4.35
+6.97%
$ 43.51 million $ 24,368
Mar 13, 4 AM $ 4.1
-7.86%
$ 40.97 million $ 15,841
Mar 13, 3 AM $ 4.41
-6.15%
$ 44.14 million $ 5,597
Mar 13, 2 AM $ 4.7
+4.32%
$ 46.98 million $ 55,226
Mar 13, 1 AM $ 4.48
+2.93%
$ 44.85 million $ 52,553
Mar 13, 12 AM $ 4.36
+0.09%
$ 43.55 million $ 50,251
Mar 12, 11 PM $ 4.3
+1.28%
$ 42.99 million $ 49,132
Mar 12, 10 PM $ 4.24
-1.10%
$ 42.44 million $ 48,230
Mar 12, 9 PM $ 4.29
-2.36%
$ 42.91 million $ 47,134
Mar 12, 8 PM $ 4.44
-1.28%
$ 44.4 million $ 44,068
Mar 12, 7 PM $ 4.5
+0.14%
$ 44.95 million $ 42,975
Mar 12, 6 PM $ 4.49
+0.44%
$ 44.9 million $ 42,831
Mar 12, 5 PM $ 4.47
+1.02%
$ 44.68 million $ 42,414
Mar 12, 4 PM $ 4.42
-0.94%
$ 44.22 million $ 41,371
Mar 12, 3 PM $ 4.47
-3.89%
$ 44.74 million $ 38,679
Mar 12, 2 PM $ 4.65
+0.36%
$ 46.53 million $ 34,189
Mar 12, 1 PM $ 4.63
-0.09%
$ 46.34 million $ 33,808
Mar 12, 12 PM $ 4.64
-0.44%
$ 46.42 million $ 32,202
Mar 12, 11 AM $ 4.66
-3.22%
$ 46.61 million $ 28,458
Mar 12, 10 AM $ 4.81
+0.34%
$ 48.06 million $ 25,096
Mar 12, 9 AM $ 4.74
+0.36%
$ 47.37 million $ 24,633
Mar 12, 8 AM $ 4.7
+0.73%
$ 46.99 million $ 23,522
Mar 12, 7 AM $ 4.67
+1.28%
$ 46.66 million $ 22,283
Mar 12, 6 AM $ 4.61
+3.44%
$ 46.05 million $ 20,103
Mar 12, 5 AM $ 4.45
+3.35%
$ 44.54 million $ 16,831
Mar 12, 4 AM $ 4.31
+1.76%
$ 43.1 million $ 13,734
Mar 12, 3 AM $ 4.24
-0.09%
$ 42.37 million $ 12,048
Mar 12, 2 AM $ 4.26
+4.33%
$ 42.6 million $ 116,083
Mar 12, 1 AM $ 4.09
-3.23%
$ 40.86 million $ 110,619
Mar 12, 12 AM $ 4.22
-1.84%
$ 42.24 million $ 105,843
Mar 11, 11 PM $ 4.3
-0.02%
$ 42.98 million $ 101,572